Dongkuk Holdings Co.,Ltd. (KRX:001230)
South Korea · Delayed Price · Currency is KRW 1,731.00
+39.00 (2.30%)
Jun 29, 2026, 1:50 PM KST
Dongkuk Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,710.00 | 1,733.00 | 1,615.00 | 1,692.00 | 1,692.00 | -1.05% | 1,298,271 |
| Jun 25, 2026 | 1,803.00 | 1,829.00 | 1,710.00 | 1,710.00 | 1,710.00 | -4.79% | 746,178 |
| Jun 24, 2026 | 1,740.00 | 1,836.00 | 1,692.00 | 1,796.00 | 1,796.00 | 3.22% | 907,491 |
| Jun 23, 2026 | 1,828.00 | 1,849.00 | 1,718.00 | 1,740.00 | 1,740.00 | -4.97% | 869,438 |
| Jun 22, 2026 | 1,917.00 | 1,922.00 | 1,830.00 | 1,831.00 | 1,831.00 | -4.49% | 674,374 |
| Jun 19, 2026 | 2,015.00 | 2,020.00 | 1,858.00 | 1,917.00 | 1,917.00 | -4.86% | 910,593 |
| Jun 18, 2026 | 2,090.00 | 2,095.00 | 2,000.00 | 2,015.00 | 2,015.00 | -3.59% | 578,126 |
| Jun 17, 2026 | 2,055.00 | 2,235.00 | 2,010.00 | 2,090.00 | 2,090.00 | 3.47% | 1,367,751 |
| Jun 16, 2026 | 1,980.00 | 2,065.00 | 1,938.00 | 2,020.00 | 2,020.00 | 3.32% | 604,469 |
| Jun 15, 2026 | 1,865.00 | 1,991.00 | 1,865.00 | 1,955.00 | 1,955.00 | 5.90% | 925,693 |
| Jun 12, 2026 | 1,839.00 | 1,871.00 | 1,825.00 | 1,846.00 | 1,846.00 | 1.60% | 631,925 |
| Jun 11, 2026 | 1,800.00 | 1,850.00 | 1,733.00 | 1,817.00 | 1,817.00 | 0.78% | 546,297 |
| Jun 10, 2026 | 1,821.00 | 1,890.00 | 1,733.00 | 1,803.00 | 1,803.00 | -1.37% | 1,107,725 |
| Jun 9, 2026 | 1,826.00 | 1,930.00 | 1,772.00 | 1,828.00 | 1,828.00 | 7.47% | 1,140,764 |
| Jun 8, 2026 | 1,743.00 | 1,812.00 | 1,609.00 | 1,701.00 | 1,701.00 | -6.49% | 719,358 |
| Jun 5, 2026 | 1,780.00 | 1,835.00 | 1,677.00 | 1,819.00 | 1,819.00 | 2.19% | 970,826 |
| Jun 4, 2026 | 1,730.00 | 1,797.00 | 1,640.00 | 1,780.00 | 1,780.00 | 0.96% | 1,491,256 |
| Jun 2, 2026 | 1,730.00 | 1,895.00 | 1,588.00 | 1,763.00 | 1,763.00 | 1.32% | 2,440,407 |
| Jun 1, 2026 | 2,040.00 | 2,040.00 | 1,682.00 | 1,740.00 | 1,740.00 | -15.12% | 4,924,789 |
| May 29, 2026 | 2,545.00 | 2,545.00 | 1,972.00 | 2,050.00 | 2,050.00 | -10.09% | 5,196,449 |
| Apr 23, 2026 | 2,238.00 | 2,298.00 | 2,164.00 | 2,280.00 | 2,280.00 | 2.33% | 855,375 |
| Apr 22, 2026 | 2,294.00 | 2,296.00 | 2,200.00 | 2,228.00 | 2,228.00 | -2.88% | 887,360 |
| Apr 21, 2026 | 2,246.00 | 2,390.00 | 2,238.00 | 2,294.00 | 2,294.00 | 2.14% | 1,164,490 |
| Apr 20, 2026 | 2,258.00 | 2,276.00 | 2,180.00 | 2,246.00 | 2,246.00 | 1.08% | 585,310 |
| Apr 17, 2026 | 2,188.00 | 2,256.00 | 2,144.00 | 2,222.00 | 2,222.00 | 2.02% | 702,090 |
| Apr 16, 2026 | 2,220.00 | 2,240.00 | 2,162.00 | 2,178.00 | 2,178.00 | -1.89% | 686,815 |
| Apr 15, 2026 | 2,222.00 | 2,246.00 | 2,192.00 | 2,220.00 | 2,220.00 | 0.09% | 641,355 |
| Apr 14, 2026 | 2,150.00 | 2,286.00 | 2,140.00 | 2,218.00 | 2,218.00 | 3.26% | 1,235,630 |
| Apr 13, 2026 | 2,162.00 | 2,190.00 | 2,120.00 | 2,148.00 | 2,148.00 | -0.65% | 1,237,955 |
| Apr 10, 2026 | 2,218.00 | 2,244.00 | 2,146.00 | 2,162.00 | 2,162.00 | - | 1,663,095 |
| Apr 9, 2026 | 2,236.00 | 2,300.00 | 2,150.00 | 2,162.00 | 2,162.00 | -3.31% | 996,740 |
| Apr 8, 2026 | 2,136.00 | 2,320.00 | 2,132.00 | 2,236.00 | 2,236.00 | 5.97% | 1,311,965 |
| Apr 7, 2026 | 2,048.00 | 2,144.00 | 2,032.00 | 2,110.00 | 2,110.00 | 3.03% | 936,725 |
| Apr 6, 2026 | 2,116.00 | 2,116.00 | 2,008.00 | 2,048.00 | 2,048.00 | -0.87% | 466,595 |
| Apr 3, 2026 | 2,024.00 | 2,108.00 | 2,020.00 | 2,066.00 | 2,066.00 | 3.61% | 829,190 |
| Apr 2, 2026 | 2,040.00 | 2,078.00 | 1,976.00 | 1,994.00 | 1,994.00 | -1.29% | 752,490 |
| Apr 1, 2026 | 1,966.00 | 2,060.00 | 1,966.00 | 2,020.00 | 2,020.00 | 4.12% | 524,030 |
| Mar 31, 2026 | 1,956.00 | 2,052.00 | 1,904.00 | 1,940.00 | 1,940.00 | 0.41% | 683,980 |
| Mar 30, 2026 | 1,950.00 | 1,962.00 | 1,862.00 | 1,932.00 | 1,932.00 | -3.11% | 484,125 |
| Mar 27, 2026 | 1,986.00 | 2,046.00 | 1,954.00 | 1,994.00 | 1,994.00 | 0.40% | 569,245 |
| Mar 26, 2026 | 2,080.00 | 2,082.00 | 1,980.00 | 1,986.00 | 1,986.00 | -4.52% | 615,160 |
| Mar 25, 2026 | 2,086.00 | 2,126.00 | 2,020.00 | 2,080.00 | 2,080.00 | 0.29% | 747,255 |
| Mar 24, 2026 | 2,140.00 | 2,140.00 | 2,000.00 | 2,074.00 | 2,074.00 | 0.97% | 868,930 |
| Mar 23, 2026 | 2,244.00 | 2,244.00 | 2,052.00 | 2,054.00 | 2,054.00 | -8.71% | 1,426,385 |
| Mar 20, 2026 | 2,080.00 | 2,250.00 | 2,018.00 | 2,250.00 | 2,250.00 | 11.72% | 2,485,305 |
| Mar 19, 2026 | 2,012.00 | 2,110.00 | 1,998.00 | 2,014.00 | 2,014.00 | 0.40% | 850,720 |
| Mar 18, 2026 | 1,968.00 | 2,052.00 | 1,968.00 | 2,006.00 | 2,006.00 | 1.93% | 858,550 |
| Mar 17, 2026 | 1,960.00 | 1,994.00 | 1,938.00 | 1,968.00 | 1,968.00 | 1.65% | 453,830 |
| Mar 16, 2026 | 2,064.00 | 2,098.00 | 1,922.00 | 1,936.00 | 1,936.00 | -6.20% | 1,214,045 |
| Mar 13, 2026 | 2,000.00 | 2,160.00 | 2,000.00 | 2,064.00 | 2,064.00 | 1.67% | 2,138,525 |